Mondadori Editore Historical Data - MN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Mondadori Editore (MN)
Mondadori Editore (MN) Historical

Mondadori Editore (MN)

2.165

0.01

( 0.46% )

Updated: 08:46:51

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-1.59090909091	2.2	2.2	2.11	319951	2.13966177	DE
4	0.055	2.60663507109	2.11	2.23	2.105	336799	2.15823263	DE
12	0.09	4.33734939759	2.075	2.23	2.035	257853	2.14008756	DE
26	-0.355	-14.0873015873	2.52	2.685	2.035	237917	2.26791928	DE
52	0.005	0.231481481481	2.16	2.685	2.035	271674	2.31046105	DE
156	0.243	12.6430801249	1.922	2.685	1.47	244275	2.09646898	DE
260	0.501	30.1081730769	1.664	2.685	0.936	305211	1.82668884	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740416100	2.1549999	0.02	0.94	2.17	2.17	2.1349999	184163
1740156900	2.1349999	0.02	1.18	2.115	2.165	2.115	507660
1740070500	2.11	-0.03	-1.17	2.1349999	2.145	2.11	233440
1739984100	2.1349999	-0.05	-2.06	2.18	2.18	2.13	460925
1739897700	2.18	0.01	0.46	2.2	2.2	2.165	213565
1739811300	2.17	0	0.23	2.205	2.205	2.1549999	285023
1739552100	2.165	0.02	0.70	2.175	2.19	2.15	457814
1739465700	2.15	0	0.00	2.1549999	2.165	2.1349999	192046
1739379300	2.15	0.02	0.70	2.13	2.1549999	2.13	308192
1739292900	2.1349999	0.01	0.71	2.115	2.14	2.115	188284
1739206500	2.12	-0.03	-1.40	2.1549999	2.1549999	2.12	191806
1738947300	2.15	0	0.00	2.205	2.205	2.13	326327
1738860900	2.15	-0.01	-0.46	2.205	2.205	2.14	308059
1738774500	2.16	-0.06	-2.48	2.23	2.23	2.16	497912
1738688100	2.215	0.01	0.45	2.215	2.225	2.18	318977
1738601700	2.205	0.02	0.92	2.15	2.22	2.145	553505
1738342500	2.185	0.02	1.16	2.175	2.19	2.16	552309
1738256100	2.16	0.03	1.17	2.17	2.175	2.145	345133
1738169700	2.1349999	0	0.23	2.18	2.18	2.125	256643
1738083300	2.13	0.03	1.43	2.11	2.14	2.105	354188
1737996900	2.1	-0.01	-0.24	2.095	2.11	2.095	460639
1737737700	2.105	0	0.24	2.115	2.12	2.1	166430
1737651300	2.1	-0.02	-0.71	2.115	2.1349999	2.095	383286
1737564900	2.115	0	0.00	2.1	2.1349999	2.1	131914
1737478500	2.115	0	0.00	2.13	2.13	2.105	96241
1737392100	2.115	0	0.00	2.11	2.13	2.11	188575
1737132900	2.115	0.05	2.17	2.075	2.12	2.075	182498
1737046500	2.07	-0.02	-0.72	2.105	2.105	2.07	121216
1736960100	2.085	0	0.00	2.09	2.09	2.075	135624
1736873700	2.085	0.01	0.48	2.065	2.11	2.065	169142
1736787300	2.075	0	0.00	2.035	2.085	2.035	131485
1736528100	2.075	-0.01	-0.24	2.075	2.09	2.065	111243
1736441700	2.08	0.01	0.48	2.035	2.085	2.035	166940
1736355300	2.07	-0.04	-1.90	2.115	2.1349999	2.035	642846
1736268900	2.11	0.01	0.48	2.1	2.115	2.085	103725
1736182500	2.1	0.01	0.48	2.15	2.15	2.08	122466
1735923300	2.09	-0.02	-0.95	2.115	2.18	2.09	214226
1735836900	2.11	-0.01	-0.24	2.1	2.13	2.095	131765
1735577700	2.115	0.01	0.48	2.105	2.12	2.065	168307
1735318500	2.105	-0.01	-0.47	2.09	2.105	2.085	143695
1734972900	2.115	-0.03	-1.17	2.195	2.195	2.11	131666
1734713700	2.14	0.02	0.71	2.09	2.145	2.09	286082
1734627300	2.125	-0.05	-2.30	2.16	2.16	2.12	172576
1734540900	2.175	0.01	0.69	2.15	2.185	2.15	237932
1734454500	2.16	-0.02	-0.92	2.17	2.18	2.1549999	213676
1734368100	2.18	0.01	0.23	2.18	2.19	2.16	189484
1734108900	2.175	-0.01	-0.23	2.185	2.2	2.16	173316
1734022500	2.18	0.01	0.23	2.18	2.195	2.165	197539
1733936100	2.175	-0.01	-0.23	2.175	2.185	2.165	90191
1733849700	2.18	0.01	0.23	2.19	2.19	2.16	105898
1733763300	2.175	0	0.00	2.195	2.195	2.16	113955
1733504100	2.175	-0.03	-1.14	2.175	2.205	2.16	230229
1733417700	2.2	0.12	5.52	2.08	2.22	2.08	673138
1733331300	2.085	0	0.24	2.09	2.1	2.075	290016
1733244900	2.08	0	0.00	2.075	2.1	2.07	242047
1733158500	2.08	0	0.00	2.08	2.095	2.065	162169
1732899300	2.08	0.02	0.73	2.065	2.08	2.06	190426
1732812900	2.065	0	0.24	2.09	2.09	2.065	145152
1732726500	2.06	-0.02	-0.96	2.07	2.075	2.055	150904
1732640100	2.08	-0.03	-1.19	2.12	2.12	2.07	181356
1732553700	2.105	0.02	0.96	2.1	2.11	2.08	636549

Mondadori Editore

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions